Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Aferian (AFRN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 3.75p | 4.00p | 3.50p | 4.00p | 6518 |
| 23/12/2024 | 3.75p | 4.00p | 3.68p | 3.75p | 182503 |
| 20/12/2024 | 4.00p | 4.00p | 3.65p | 3.75p | 41857 |
| 19/12/2024 | 3.75p | 3.95p | 3.50p | 3.75p | 150140 |
| 18/12/2024 | 3.75p | 3.80p | 3.63p | 3.75p | 60184 |
| 17/12/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 62846 |
| 16/12/2024 | 3.75p | 3.75p | 3.55p | 3.75p | 2301 |
| 13/12/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 13504 |
| 12/12/2024 | 3.75p | 4.50p | 3.50p | 3.75p | 226110 |
| 11/12/2024 | 5.00p | 6.00p | 3.53p | 3.75p | 732342 |
| 10/12/2024 | 3.25p | 3.35p | 3.02p | 3.25p | 38466 |
| 09/12/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 108332 |
| 06/12/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 2867 |
| 05/12/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 77227 |
| 04/12/2024 | 3.25p | 3.48p | 3.25p | 3.25p | 10000 |
| 03/12/2024 | 3.25p | 3.50p | 3.18p | 3.25p | 103387 |
| 02/12/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 15367 |
| 29/11/2024 | 3.25p | 3.49p | 3.18p | 3.25p | 5931 |
| 28/11/2024 | 3.25p | 3.49p | 3.15p | 3.25p | 39892 |
| 27/11/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 60951 |
| 26/11/2024 | 3.00p | 3.50p | 2.63p | 3.25p | 170713 |
| 25/11/2024 | 3.25p | 3.50p | 2.70p | 3.00p | 1101043 |
| 22/11/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 162406 |
| 21/11/2024 | 3.75p | 3.75p | 3.00p | 3.25p | 648080 |
| 20/11/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 186669 |
| 19/11/2024 | 3.75p | 3.83p | 3.50p | 3.75p | 41071 |
| 18/11/2024 | 3.75p | 4.50p | 3.50p | 3.75p | 172813 |
| 15/11/2024 | 4.00p | 4.20p | 3.50p | 3.75p | 83274 |
| 14/11/2024 | 4.00p | 4.50p | 3.50p | 4.00p | 347073 |
| 13/11/2024 | 4.25p | 4.50p | 3.50p | 4.00p | 282706 |
| 12/11/2024 | 4.25p | 5.00p | 3.80p | 4.25p | 43886 |
| 11/11/2024 | 4.75p | 5.00p | 3.63p | 4.25p | 217911 |
| 08/11/2024 | 4.75p | 5.50p | 4.00p | 4.75p | 272850 |
| 07/11/2024 | 4.75p | 5.50p | 3.65p | 4.75p | 174116 |
| 06/11/2024 | 6.00p | 6.50p | 4.28p | 6.50p | 572693 |
| 05/11/2024 | 4.00p | 7.00p | 3.98p | 6.05p | 2995574 |
| 04/11/2024 | 3.00p | 3.95p | 2.60p | 3.25p | 284415 |
| 01/11/2024 | 3.00p | 3.00p | 2.60p | 3.00p | 6354 |
| 31/10/2024 | 3.00p | 3.15p | 2.50p | 3.00p | 11088 |
| 30/10/2024 | 3.00p | 3.40p | 3.00p | 3.00p | 88 |
| 29/10/2024 | 3.00p | 3.40p | 2.60p | 3.00p | 10193 |
| 28/10/2024 | 2.75p | 3.50p | 2.60p | 3.00p | 197124 |
| 25/10/2024 | 2.75p | 2.75p | 2.43p | 2.75p | 0 |
| 24/10/2024 | 2.75p | 2.75p | 2.00p | 2.75p | 38326 |
| 23/10/2024 | 2.75p | 2.75p | 2.08p | 2.75p | 5512 |
| 22/10/2024 | 2.75p | 3.50p | 2.45p | 2.75p | 6209 |
| 21/10/2024 | 2.50p | 3.00p | 2.20p | 2.50p | 131900 |
| 18/10/2024 | 2.50p | 2.50p | 2.07p | 2.50p | 25024 |
| 17/10/2024 | 2.50p | 2.50p | 2.17p | 2.50p | 0 |
| 16/10/2024 | 2.50p | 2.59p | 2.07p | 2.50p | 973 |
| 15/10/2024 | 2.50p | 2.50p | 2.15p | 2.50p | 94897 |
| 14/10/2024 | 2.50p | 2.50p | 2.07p | 2.50p | 5263 |
| 11/10/2024 | 2.50p | 2.99p | 2.07p | 2.50p | 4441 |
| 10/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 351104 |
| 09/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 52028 |
| 08/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 5088 |
| 07/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 3915 |
| 04/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 8621 |
| 03/10/2024 | 2.50p | 2.50p | 1.80p | 2.50p | 59848 |
| 02/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 2996 |
| 01/10/2024 | 2.50p | 2.50p | 1.90p | 2.50p | 46214 |
| 30/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 4285 |
| 27/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 544 |
| 26/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 4349 |
| 25/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 143617 |
| 24/09/2024 | 2.50p | 2.50p | 2.10p | 2.50p | 8873 |
| 23/09/2024 | 2.50p | 2.50p | 2.10p | 2.50p | 1653 |
| 20/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 74117 |
| 19/09/2024 | 2.75p | 3.00p | 2.10p | 2.50p | 74661 |
| 18/09/2024 | 2.75p | 2.75p | 2.64p | 2.75p | 1412 |
| 17/09/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 16/09/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 1087 |
| 13/09/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 6146 |
| 12/09/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 666 |
| 11/09/2024 | 2.75p | 2.78p | 2.50p | 2.75p | 13423 |
| 10/09/2024 | 2.75p | 2.78p | 2.50p | 2.75p | 56186 |
| 09/09/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 06/09/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 426012 |
| 05/09/2024 | 3.00p | 3.00p | 2.50p | 2.75p | 498994 |
| 04/09/2024 | 3.00p | 3.00p | 2.50p | 3.00p | 150 |
| 03/09/2024 | 3.00p | 3.28p | 2.55p | 3.00p | 16791 |
| 02/09/2024 | 3.00p | 3.28p | 2.55p | 3.00p | 5477 |
| 30/08/2024 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 29/08/2024 | 3.00p | 3.00p | 2.55p | 3.00p | 2747 |
| 28/08/2024 | 3.00p | 3.00p | 2.50p | 3.00p | 33030 |
| 27/08/2024 | 3.00p | 3.32p | 2.58p | 3.00p | 347 |
| 23/08/2024 | 3.00p | 3.32p | 2.55p | 3.00p | 62019 |
| 22/08/2024 | 3.50p | 3.50p | 2.75p | 3.00p | 104843 |
| 21/08/2024 | 3.50p | 3.54p | 3.00p | 3.50p | 10951 |
| 20/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 7587 |
| 19/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 6981 |
| 16/08/2024 | 3.50p | 3.54p | 3.50p | 3.50p | 2177 |
| 15/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 844 |
| 14/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 15951 |
| 13/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 3472 |
| 12/08/2024 | 3.50p | 3.59p | 3.00p | 3.50p | 25144 |
| 09/08/2024 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 08/08/2024 | 3.50p | 3.70p | 3.00p | 3.50p | 72587 |
| 07/08/2024 | 4.00p | 4.10p | 3.50p | 3.50p | 107496 |
| 06/08/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 3900 |
| 05/08/2024 | 3.75p | 4.40p | 3.23p | 4.00p | 283573 |
| 02/08/2024 | 4.50p | 4.50p | 3.75p | 3.75p | 50021 |
| 01/08/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 421305 |
| 31/07/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 8589 |
| 30/07/2024 | 4.50p | 4.70p | 4.10p | 4.50p | 8580 |
| 29/07/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 4500 |
| 26/07/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 25647 |
| 25/07/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 8175 |
| 24/07/2024 | 4.50p | 4.75p | 4.10p | 4.50p | 77720 |
| 23/07/2024 | 5.00p | 5.10p | 4.00p | 4.50p | 57763 |
| 22/07/2024 | 5.00p | 5.00p | 4.02p | 5.00p | 15383 |
| 19/07/2024 | 5.25p | 6.00p | 4.50p | 5.00p | 78749 |
| 18/07/2024 | 5.00p | 5.90p | 4.13p | 5.25p | 92815 |
| 17/07/2024 | 5.00p | 5.45p | 4.13p | 5.00p | 52026 |
| 16/07/2024 | 5.00p | 5.20p | 4.13p | 5.00p | 8434 |
| 15/07/2024 | 5.00p | 5.00p | 4.13p | 5.00p | 2244 |
| 12/07/2024 | 5.00p | 5.15p | 4.00p | 4.50p | 90162 |
| 11/07/2024 | 5.00p | 5.15p | 4.00p | 5.00p | 10077 |
| 10/07/2024 | 5.00p | 5.00p | 4.02p | 5.00p | 54832 |
| 09/07/2024 | 4.50p | 5.00p | 4.00p | 5.00p | 15641 |
| 08/07/2024 | 4.50p | 4.99p | 4.00p | 4.50p | 17449 |
| 05/07/2024 | 5.00p | 5.80p | 4.00p | 4.50p | 28443 |
| 04/07/2024 | 5.00p | 5.19p | 4.00p | 5.00p | 3887 |
| 03/07/2024 | 5.00p | 5.39p | 4.00p | 5.00p | 39668 |
| 02/07/2024 | 5.00p | 5.40p | 4.13p | 5.00p | 31835 |
| 01/07/2024 | 5.00p | 5.25p | 4.10p | 5.00p | 69884 |
| 28/06/2024 | 5.00p | 5.00p | 4.10p | 5.00p | 7143 |
| 27/06/2024 | 5.00p | 5.00p | 4.10p | 5.00p | 3092 |
| 26/06/2024 | 5.00p | 5.25p | 5.00p | 5.00p | 95 |
| 25/06/2024 | 5.00p | 5.00p | 4.10p | 5.00p | 16484 |
| 24/06/2024 | 5.00p | 5.00p | 4.70p | 5.00p | 40182 |
| 21/06/2024 | 5.00p | 5.40p | 4.72p | 5.00p | 19786 |
| 20/06/2024 | 5.00p | 5.00p | 4.70p | 5.00p | 11809 |
| 19/06/2024 | 5.00p | 5.98p | 4.72p | 5.00p | 13840 |
| 18/06/2024 | 5.00p | 5.98p | 4.70p | 5.00p | 1176 |
| 17/06/2024 | 5.00p | 5.00p | 4.70p | 5.00p | 2722 |
| 14/06/2024 | 5.00p | 5.00p | 4.89p | 5.00p | 0 |
| 13/06/2024 | 5.00p | 5.70p | 4.46p | 4.50p | 2762 |
| 12/06/2024 | 5.00p | 6.00p | 4.46p | 5.00p | 15423 |
| 11/06/2024 | 5.00p | 6.00p | 4.46p | 5.00p | 33334 |
| 10/06/2024 | 5.00p | 5.00p | 4.46p | 5.00p | 63872 |
| 07/06/2024 | 3.75p | 5.75p | 3.66p | 5.00p | 399635 |
| 06/06/2024 | 3.60p | 4.00p | 3.20p | 3.60p | 64120 |
| 05/06/2024 | 3.75p | 4.00p | 3.20p | 3.60p | 1454798 |
| 04/06/2024 | 4.50p | 5.00p | 3.73p | 3.75p | 376940 |
| 03/06/2024 | 4.75p | 5.00p | 4.00p | 4.50p | 583787 |
| 31/05/2024 | 6.00p | 6.00p | 4.50p | 5.10p | 551678 |
| 30/05/2024 | 6.50p | 6.50p | 5.55p | 6.25p | 447136 |
| 29/05/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 11165 |
| 28/05/2024 | 6.50p | 6.99p | 6.25p | 6.50p | 74645 |
| 24/05/2024 | 6.25p | 7.00p | 6.25p | 6.50p | 54743 |
| 23/05/2024 | 7.25p | 7.25p | 6.25p | 6.25p | 200146 |
| 22/05/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 17096 |
| 21/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 29483 |
| 20/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 64392 |
| 17/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 20628 |
| 16/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 241926 |
| 15/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 8468 |
| 14/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 31724 |
| 13/05/2024 | 7.25p | 7.38p | 7.25p | 7.38p | 4677 |
| 10/05/2024 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 134087 |
| 08/05/2024 | 7.38p | 7.38p | 7.27p | 7.38p | 1601 |
| 07/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 63047 |
| 03/05/2024 | 7.25p | 7.38p | 7.25p | 7.38p | 9011 |
| 02/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 7682 |
| 01/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 23240 |
| 30/04/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 94285 |
| 29/04/2024 | 7.38p | 7.65p | 7.25p | 7.38p | 19989 |
| 26/04/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 37865 |
| 25/04/2024 | 7.38p | 7.50p | 6.10p | 7.38p | 60202 |
| 24/04/2024 | 7.75p | 8.00p | 7.00p | 7.38p | 105970 |
| 23/04/2024 | 8.25p | 8.50p | 7.50p | 8.00p | 62717 |
| 22/04/2024 | 9.50p | 10.00p | 8.00p | 8.00p | 629905 |
| 19/04/2024 | 12.50p | 12.82p | 12.50p | 12.50p | 0 |
| 18/04/2024 | 12.50p | 12.64p | 12.05p | 12.50p | 13164 |
| 17/04/2024 | 12.50p | 12.65p | 12.05p | 12.50p | 15369 |
| 16/04/2024 | 12.50p | 12.82p | 12.50p | 12.50p | 0 |
| 15/04/2024 | 12.50p | 12.50p | 12.10p | 12.50p | 10000 |
| 12/04/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 11841 |
| 11/04/2024 | 12.50p | 12.65p | 12.05p | 12.50p | 18724 |
| 10/04/2024 | 12.50p | 12.65p | 12.17p | 12.50p | 56482 |
| 09/04/2024 | 12.50p | 12.70p | 12.50p | 12.50p | 52500 |
| 08/04/2024 | 12.50p | 12.99p | 12.01p | 12.50p | 65495 |
| 05/04/2024 | 11.75p | 12.50p | 11.50p | 12.50p | 231566 |
| 04/04/2024 | 11.75p | 11.87p | 11.50p | 11.75p | 114355 |
| 03/04/2024 | 11.75p | 11.75p | 11.30p | 11.75p | 67742 |
| 02/04/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 37112 |
| 28/03/2024 | 11.75p | 11.80p | 11.50p | 11.75p | 61485 |
| 27/03/2024 | 11.75p | 12.20p | 11.63p | 11.75p | 96518 |
| 26/03/2024 | 11.75p | 11.90p | 11.50p | 11.75p | 147876 |
| 25/03/2024 | 11.75p | 11.98p | 11.50p | 11.75p | 249444 |
| 22/03/2024 | 11.50p | 11.90p | 11.00p | 11.75p | 1459688 |
| 21/03/2024 | 11.50p | 11.68p | 11.00p | 11.50p | 41772 |
| 20/03/2024 | 10.25p | 10.50p | 10.25p | 11.50p | 1026846 |
| 19/03/2024 | 10.25p | 10.53p | 10.00p | 10.50p | 1528979 |
| 18/03/2024 | 10.25p | 10.50p | 10.00p | 10.50p | 25380 |
| 15/03/2024 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 14/03/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 5357 |
| 13/03/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 61526 |
*Close Price adjusted for both dividends and splits